Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 188.00 | 188.00 | 178.00 | 182.00 | 182.00 | 1,899,600 |
| 2025-11-04 | 191.00 | 194.00 | 185.00 | 186.00 | 186.00 | 1,189,500 |
| 2025-11-03 | 191.00 | 199.00 | 188.00 | 191.00 | 191.00 | 1,579,700 |
| 2025-10-31 | 190.00 | 204.00 | 189.00 | 191.00 | 191.00 | 3,739,400 |
| 2025-10-30 | 192.00 | 198.00 | 189.00 | 190.00 | 190.00 | 2,047,100 |
| 2025-10-29 | 202.00 | 202.00 | 189.00 | 191.00 | 191.00 | 2,609,100 |
| 2025-10-28 | 208.00 | 208.00 | 193.00 | 199.00 | 199.00 | 1,337,600 |
| 2025-10-27 | 199.00 | 202.00 | 191.00 | 198.00 | 198.00 | 3,007,200 |
| 2025-10-24 | 206.00 | 208.00 | 199.00 | 199.00 | 199.00 | 1,861,600 |
| 2025-10-23 | 200.00 | 220.00 | 200.00 | 204.00 | 204.00 | 4,518,100 |
| 2025-10-22 | 193.00 | 228.00 | 188.00 | 199.00 | 199.00 | 15,981,200 |
| 2025-10-21 | 192.00 | 195.00 | 188.00 | 193.00 | 193.00 | 2,433,500 |
| 2025-10-20 | 183.00 | 198.00 | 183.00 | 192.00 | 192.00 | 4,432,600 |
| 2025-10-17 | 210.00 | 212.00 | 178.00 | 183.00 | 183.00 | 9,916,300 |
| 2025-10-16 | 200.00 | 234.00 | 192.00 | 208.00 | 208.00 | 10,352,600 |
| 2025-10-15 | 224.00 | 232.00 | 190.00 | 200.00 | 200.00 | 8,634,800 |
| 2025-10-14 | 240.00 | 270.00 | 204.00 | 220.00 | 220.00 | 12,547,800 |
| 2025-10-13 | 252.00 | 274.00 | 230.00 | 240.00 | 240.00 | 11,485,000 |
| 2025-10-10 | 262.00 | 294.00 | 248.00 | 256.00 | 256.00 | 28,178,300 |
| 2025-10-09 | 228.00 | 290.00 | 228.00 | 290.00 | 290.00 | 77,850,500 |
| 2025-10-08 | 222.00 | 232.00 | 222.00 | 232.00 | 232.00 | 10,861,700 |
| 2025-10-07 | 258.00 | 260.00 | 246.00 | 246.00 | 246.00 | 7,215,000 |
| 2025-10-06 | 232.00 | 242.00 | 232.00 | 242.00 | 242.00 | 9,261,800 |
| 2025-10-03 | 220.00 | 230.00 | 220.00 | 220.00 | 220.00 | 18,382,900 |
| 2025-10-02 | 276.00 | 276.00 | 244.00 | 244.00 | 244.00 | 29,951,100 |
| 2025-10-01 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,936,300 |
| 2025-09-30 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 5,665,200 |
| 2025-09-29 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-09-26 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-09-25 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-09-24 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-09-23 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-09-22 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-09-19 | 280.00 | 336.00 | 280.00 | 330.00 | 330.00 | 36,347,300 |
| 2025-09-18 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-09-17 | 214.00 | 270.00 | 208.00 | 270.00 | 270.00 | 59,595,800 |
| 2025-09-16 | 214.00 | 230.00 | 206.00 | 216.00 | 216.00 | 25,798,800 |
| 2025-09-15 | 208.00 | 244.00 | 177.00 | 214.00 | 214.00 | 64,463,700 |
| 2025-09-12 | 193.00 | 230.00 | 190.00 | 208.00 | 208.00 | 143,043,600 |
| 2025-09-11 | 127.00 | 171.00 | 123.00 | 171.00 | 171.00 | 86,299,800 |
| 2025-09-10 | 127.00 | 131.00 | 122.00 | 127.00 | 127.00 | 1,024,700 |
| 2025-09-09 | 129.00 | 132.00 | 122.00 | 125.00 | 125.00 | 1,238,200 |
| 2025-09-08 | 131.00 | 137.00 | 129.00 | 129.00 | 129.00 | 3,140,700 |
| 2025-09-05 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-09-04 | 131.00 | 134.00 | 127.00 | 131.00 | 131.00 | 851,900 |
| 2025-09-03 | 133.00 | 135.00 | 128.00 | 130.00 | 130.00 | 1,693,200 |
| 2025-09-02 | 137.00 | 142.00 | 130.00 | 134.00 | 134.00 | 6,831,000 |
| 2025-09-01 | 135.00 | 135.00 | 123.00 | 132.00 | 132.00 | 2,769,800 |
| 2025-08-29 | 136.00 | 137.00 | 130.00 | 135.00 | 135.00 | 1,945,700 |
| 2025-08-28 | 137.00 | 139.00 | 130.00 | 136.00 | 136.00 | 2,735,600 |
| 2025-08-27 | 141.00 | 142.00 | 130.00 | 138.00 | 138.00 | 3,294,200 |
| 2025-08-26 | 148.00 | 150.00 | 137.00 | 140.00 | 140.00 | 5,470,500 |
| 2025-08-25 | 140.00 | 156.00 | 136.00 | 147.00 | 147.00 | 21,824,400 |
| 2025-08-22 | 131.00 | 135.00 | 124.00 | 132.00 | 132.00 | 9,194,000 |
| 2025-08-21 | 118.00 | 130.00 | 117.00 | 125.00 | 125.00 | 5,547,400 |
| 2025-08-20 | 121.00 | 123.00 | 116.00 | 116.00 | 116.00 | 3,210,900 |
| 2025-08-19 | 111.00 | 122.00 | 108.00 | 120.00 | 120.00 | 6,916,800 |
| 2025-08-18 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-08-15 | 108.00 | 122.00 | 107.00 | 113.00 | 113.00 | 7,396,400 |
| 2025-08-14 | 110.00 | 113.00 | 107.00 | 108.00 | 108.00 | 1,013,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.